Viver Incorporadora e Construtora S.A. (VIVR3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 08:46PM BRT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 2.7300 | 2.7300 | 2.6000 | 2.6200 | 2.6200 | 53,500 |
| 29 may 2024 | 2.7600 | 2.7600 | 2.6700 | 2.7000 | 2.7000 | 70,900 |
| 28 may 2024 | 2.7200 | 2.7800 | 2.6900 | 2.7200 | 2.7200 | 58,900 |
| 27 may 2024 | 2.7500 | 2.7900 | 2.7000 | 2.7100 | 2.7100 | 61,500 |
| 24 may 2024 | 2.7900 | 2.8800 | 2.6800 | 2.7300 | 2.7300 | 108,000 |
| 23 may 2024 | 2.7600 | 2.8500 | 2.6700 | 2.7900 | 2.7900 | 173,300 |
| 22 may 2024 | 2.8100 | 2.8700 | 2.7500 | 2.7500 | 2.7500 | 161,100 |
| 21 may 2024 | 2.8600 | 2.8900 | 2.8200 | 2.8200 | 2.8200 | 76,600 |
| 20 may 2024 | 2.8700 | 2.8900 | 2.8200 | 2.8700 | 2.8700 | 35,400 |
| 17 may 2024 | 2.8700 | 2.9200 | 2.8600 | 2.8700 | 2.8700 | 30,200 |
| 16 may 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 15,500 |
| 15 may 2024 | 2.8800 | 2.9100 | 2.8600 | 2.8600 | 2.8600 | 18,400 |
| 14 may 2024 | 2.8700 | 2.9200 | 2.8300 | 2.8600 | 2.8600 | 42,600 |
| 13 may 2024 | 2.9000 | 2.9700 | 2.8500 | 2.8700 | 2.8700 | 32,600 |
| 10 may 2024 | 2.9600 | 2.9700 | 2.8600 | 2.8600 | 2.8600 | 64,900 |
| 09 may 2024 | 3.0100 | 3.0100 | 2.9300 | 2.9800 | 2.9800 | 25,300 |
| 08 may 2024 | 2.9800 | 3.0100 | 2.9800 | 2.9800 | 2.9800 | 15,800 |
| 07 may 2024 | 2.9700 | 2.9900 | 2.9700 | 2.9800 | 2.9800 | 9,900 |
| 06 may 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 13,400 |
| 03 may 2024 | 2.9600 | 3.0100 | 2.9600 | 2.9700 | 2.9700 | 35,300 |
| 02 may 2024 | 2.9800 | 3.0500 | 2.9600 | 2.9600 | 2.9600 | 83,800 |
| 30 abr 2024 | 2.9800 | 3.0400 | 2.9400 | 2.9700 | 2.9700 | 73,800 |
| 29 abr 2024 | 3.0900 | 3.0900 | 3.0100 | 3.0400 | 3.0400 | 56,000 |
| 26 abr 2024 | 2.9800 | 3.0900 | 2.9800 | 3.0500 | 3.0500 | 41,200 |
| 25 abr 2024 | 2.9400 | 3.0600 | 2.8700 | 2.9400 | 2.9400 | 124,800 |
| 24 abr 2024 | 3.0200 | 3.0400 | 2.8600 | 2.9000 | 2.9000 | 122,800 |
| 23 abr 2024 | 2.9700 | 3.0600 | 2.9500 | 2.9500 | 2.9500 | 54,700 |
| 22 abr 2024 | 3.0200 | 3.0800 | 2.9500 | 2.9600 | 2.9600 | 35,800 |
| 19 abr 2024 | 3.0000 | 3.0800 | 2.9900 | 3.0500 | 3.0500 | 28,000 |
| 18 abr 2024 | 3.0400 | 3.0400 | 2.9300 | 3.0400 | 3.0400 | 232,700 |
| 17 abr 2024 | 3.0100 | 3.0100 | 2.9400 | 2.9900 | 2.9900 | 51,300 |
| 16 abr 2024 | 2.9500 | 3.0100 | 2.8800 | 3.0100 | 3.0100 | 48,500 |
| 15 abr 2024 | 3.0100 | 3.0100 | 2.9100 | 2.9100 | 2.9100 | 85,300 |
| 12 abr 2024 | 3.0700 | 3.0900 | 3.0100 | 3.0100 | 3.0100 | 82,900 |
| 11 abr 2024 | 3.0800 | 3.1100 | 3.0300 | 3.0500 | 3.0500 | 42,900 |
| 10 abr 2024 | 3.0900 | 3.1000 | 3.0100 | 3.0900 | 3.0900 | 80,000 |
| 09 abr 2024 | 3.1100 | 3.1800 | 3.0900 | 3.0900 | 3.0900 | 82,000 |
| 08 abr 2024 | 3.1100 | 3.1300 | 3.0800 | 3.1100 | 3.1100 | 31,300 |
| 05 abr 2024 | 3.1100 | 3.1900 | 3.0500 | 3.1100 | 3.1100 | 28,100 |
| 04 abr 2024 | 3.0900 | 3.2400 | 3.0600 | 3.1100 | 3.1100 | 87,700 |
| 03 abr 2024 | 3.0800 | 3.1600 | 3.0800 | 3.0900 | 3.0900 | 40,300 |
| 02 abr 2024 | 3.1200 | 3.2000 | 3.0100 | 3.1200 | 3.1200 | 152,000 |
| 01 abr 2024 | 3.1400 | 3.2900 | 3.0600 | 3.0800 | 3.0800 | 122,400 |
| 28 mar 2024 | 3.1500 | 3.3000 | 3.1100 | 3.2000 | 3.2000 | 142,600 |
| 27 mar 2024 | 3.0900 | 3.2700 | 3.0600 | 3.1300 | 3.1300 | 144,100 |
| 26 mar 2024 | 3.0700 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 53,700 |
| 25 mar 2024 | 3.1200 | 3.1300 | 3.0300 | 3.0500 | 3.0500 | 63,800 |
| 22 mar 2024 | 3.2500 | 3.2500 | 3.0900 | 3.0900 | 3.0900 | 104,800 |
| 21 mar 2024 | 3.3900 | 3.3900 | 3.2100 | 3.2400 | 3.2400 | 468,600 |
| 20 mar 2024 | 3.1300 | 3.3000 | 3.1300 | 3.3000 | 3.3000 | 179,900 |
| 19 mar 2024 | 3.1500 | 3.1500 | 3.0300 | 3.1000 | 3.1000 | 86,300 |
| 18 mar 2024 | 3.4000 | 3.4000 | 3.0900 | 3.1000 | 3.1000 | 226,900 |
| 15 mar 2024 | 3.3400 | 3.5000 | 3.2500 | 3.3300 | 3.3300 | 207,300 |
| 14 mar 2024 | 3.2300 | 3.4900 | 3.2300 | 3.2500 | 3.2500 | 249,000 |
| 13 mar 2024 | 3.2200 | 3.4200 | 3.2000 | 3.2000 | 3.2000 | 112,200 |
| 12 mar 2024 | 3.1700 | 3.2800 | 3.1500 | 3.2200 | 3.2200 | 118,900 |
| 11 mar 2024 | 3.1400 | 3.2400 | 3.1100 | 3.1500 | 3.1500 | 170,200 |
| 08 mar 2024 | 3.0500 | 3.2800 | 3.0400 | 3.1400 | 3.1400 | 227,300 |
| 07 mar 2024 | 3.0700 | 3.1300 | 3.0400 | 3.0900 | 3.0900 | 54,000 |
| 06 mar 2024 | 3.0900 | 3.1500 | 3.0600 | 3.0700 | 3.0700 | 66,100 |
| 05 mar 2024 | 3.0700 | 3.1800 | 3.0300 | 3.0600 | 3.0600 | 101,500 |
| 04 mar 2024 | 3.1400 | 3.1800 | 3.0200 | 3.0700 | 3.0700 | 110,400 |
| 01 mar 2024 | 3.1300 | 3.2000 | 3.0500 | 3.1100 | 3.1100 | 143,400 |
| 29 feb 2024 | 3.2500 | 3.2800 | 3.0800 | 3.1300 | 3.1300 | 205,300 |
| 28 feb 2024 | 3.4600 | 3.4900 | 3.1800 | 3.2300 | 3.2300 | 184,900 |
| 27 feb 2024 | 3.5000 | 3.6200 | 3.3600 | 3.3800 | 3.3800 | 174,900 |
| 26 feb 2024 | 3.5700 | 3.5900 | 3.3800 | 3.4600 | 3.4600 | 88,700 |
| 23 feb 2024 | 3.7000 | 3.7000 | 3.5200 | 3.5600 | 3.5600 | 221,800 |
| 22 feb 2024 | 3.6900 | 3.8000 | 3.5900 | 3.7300 | 3.7300 | 438,800 |
| 21 feb 2024 | 3.7800 | 3.7800 | 3.5800 | 3.6500 | 3.6500 | 349,500 |
| 20 feb 2024 | 3.8800 | 4.0100 | 3.6700 | 3.7700 | 3.7700 | 206,900 |
| 19 feb 2024 | 3.8800 | 3.9300 | 3.8500 | 3.9200 | 3.9200 | 64,300 |
| 16 feb 2024 | 3.9500 | 3.9600 | 3.8500 | 3.8800 | 3.8800 | 58,200 |
| 15 feb 2024 | 3.9400 | 4.0000 | 3.9000 | 3.9200 | 3.9200 | 45,100 |
| 14 feb 2024 | 3.9900 | 4.1000 | 3.8400 | 3.9700 | 3.9700 | 96,500 |
| 09 feb 2024 | 4.1300 | 4.1500 | 4.0000 | 4.0600 | 4.0600 | 137,500 |
| 08 feb 2024 | 4.3900 | 4.3900 | 4.1000 | 4.1000 | 4.1000 | 157,900 |
| 07 feb 2024 | 4.2200 | 4.3500 | 4.1000 | 4.3200 | 4.3200 | 164,400 |
| 06 feb 2024 | 4.2200 | 4.3700 | 4.1200 | 4.1800 | 4.1800 | 142,400 |
| 05 feb 2024 | 4.2600 | 4.3900 | 4.1300 | 4.2700 | 4.2700 | 150,200 |
| 02 feb 2024 | 4.1300 | 4.7000 | 3.8700 | 4.3000 | 4.3000 | 544,600 |
| 01 feb 2024 | 4.2900 | 4.2900 | 4.0400 | 4.1300 | 4.1300 | 195,600 |
| 31 ene 2024 | 4.2600 | 4.4300 | 4.0900 | 4.3100 | 4.3100 | 194,200 |
| 30 ene 2024 | 4.6000 | 4.6000 | 4.2100 | 4.2400 | 4.2400 | 156,300 |
| 29 ene 2024 | 4.7300 | 4.7600 | 4.5000 | 4.5800 | 4.5800 | 163,500 |
| 26 ene 2024 | 4.7800 | 4.8200 | 4.6300 | 4.7200 | 4.7200 | 198,600 |
| 25 ene 2024 | 4.7000 | 4.8200 | 4.6700 | 4.7800 | 4.7800 | 179,600 |
| 24 ene 2024 | 4.7900 | 4.8500 | 4.6700 | 4.7200 | 4.7200 | 167,800 |
| 23 ene 2024 | 4.7200 | 4.8800 | 4.6700 | 4.8200 | 4.8200 | 246,800 |
| 22 ene 2024 | 4.9000 | 4.9000 | 4.6400 | 4.7000 | 4.7000 | 247,400 |
| 19 ene 2024 | 4.8600 | 5.0200 | 4.7100 | 4.8000 | 4.8000 | 206,600 |
| 18 ene 2024 | 5.2900 | 5.3500 | 4.7200 | 4.8600 | 4.8600 | 504,300 |
| 17 ene 2024 | 5.4078 | 5.4078 | 5.0407 | 5.1597 | 5.1597 | 265,152 |
| 16 ene 2024 | 5.6658 | 5.8444 | 5.3284 | 5.3582 | 5.3582 | 443,231 |
| 15 ene 2024 | 5.2490 | 5.7650 | 5.1300 | 5.6658 | 5.6658 | 756,860 |
| 12 ene 2024 | 5.1597 | 5.4574 | 5.1597 | 5.3582 | 5.3582 | 501,885 |
| 11 ene 2024 | 5.0307 | 5.3086 | 4.9911 | 5.1101 | 5.1101 | 208,514 |
| 10 ene 2024 | 5.1994 | 5.2094 | 5.0109 | 5.0704 | 5.0704 | 165,582 |
| 09 ene 2024 | 5.0506 | 5.3780 | 5.0407 | 5.1994 | 5.1994 | 386,190 |
| 08 ene 2024 | 4.9514 | 5.0605 | 4.8918 | 5.0605 | 5.0605 | 246,407 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.